ナガオカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,610 | 1,649 | 1,506 | 1,520 | -85 | -5.3% | 95,300 |
| 2024/05/14 | 1,724 | 1,774 | 1,601 | 1,605 | -19 | -1.2% | 97,300 |
| 2024/05/13 | 1,600 | 1,627 | 1,576 | 1,624 | +1 | +0.1% | 40,700 |
| 2024/05/10 | 1,585 | 1,642 | 1,585 | 1,623 | +78 | +5% | 30,700 |
| 2024/05/09 | 1,684 | 1,684 | 1,517 | 1,545 | -148 | -8.7% | 161,200 |
| 2024/05/08 | 1,796 | 1,803 | 1,691 | 1,693 | -92 | -5.2% | 46,700 |
| 2024/05/07 | 1,832 | 1,835 | 1,754 | 1,785 | -54 | -2.9% | 43,100 |
| 2024/05/02 | 1,752 | 1,839 | 1,724 | 1,839 | +99 | +5.7% | 44,400 |
| 2024/05/01 | 1,752 | 1,775 | 1,740 | 1,740 | -39 | -2.2% | 16,900 |
| 2024/04/30 | 1,750 | 1,794 | 1,715 | 1,779 | +29 | +1.7% | 27,000 |
| 2024/04/26 | 1,736 | 1,759 | 1,701 | 1,750 | +14 | +0.8% | 40,200 |
| 2024/04/25 | 1,769 | 1,802 | 1,730 | 1,736 | -39 | -2.2% | 38,300 |
| 2024/04/24 | 1,912 | 1,913 | 1,756 | 1,775 | -128 | -6.7% | 129,700 |
| 2024/04/23 | 1,917 | 1,943 | 1,855 | 1,903 | +32 | +1.7% | 116,400 |
| 2024/04/22 | 1,815 | 1,879 | 1,808 | 1,871 | +136 | +7.8% | 97,100 |
| 2024/04/19 | 1,737 | 1,778 | 1,691 | 1,735 | -2 | -0.1% | 89,300 |
| 2024/04/18 | 1,643 | 1,743 | 1,606 | 1,737 | +79 | +4.8% | 41,400 |
| 2024/04/17 | 1,700 | 1,720 | 1,642 | 1,658 | -37 | -2.2% | 37,100 |
| 2024/04/16 | 1,695 | 1,711 | 1,650 | 1,695 | -9 | -0.5% | 38,200 |
| 2024/04/15 | 1,593 | 1,704 | 1,583 | 1,704 | +77 | +4.7% | 53,100 |
| 2024/04/12 | 1,653 | 1,656 | 1,616 | 1,627 | -26 | -1.6% | 24,700 |
| 2024/04/11 | 1,657 | 1,675 | 1,614 | 1,653 | -6 | -0.4% | 52,600 |
| 2024/04/10 | 1,610 | 1,669 | 1,585 | 1,659 | +87 | +5.5% | 83,000 |
| 2024/04/09 | 1,492 | 1,572 | 1,492 | 1,572 | +91 | +6.1% | 44,900 |
| 2024/04/08 | 1,477 | 1,517 | 1,465 | 1,481 | +7 | +0.5% | 21,000 |
| 2024/04/05 | 1,485 | 1,497 | 1,441 | 1,474 | -36 | -2.4% | 24,800 |
| 2024/04/04 | 1,516 | 1,520 | 1,480 | 1,510 | +9 | +0.6% | 23,200 |
| 2024/04/03 | 1,453 | 1,535 | 1,437 | 1,501 | +32 | +2.2% | 32,200 |
| 2024/04/02 | 1,511 | 1,539 | 1,469 | 1,469 | -39 | -2.6% | 25,000 |
| 2024/04/01 | 1,574 | 1,574 | 1,500 | 1,508 | -49 | -3.1% | 39,200 |
| 2024/03/29 | 1,498 | 1,559 | 1,493 | 1,557 | +59 | +3.9% | 31,600 |
| 2024/03/28 | 1,487 | 1,510 | 1,481 | 1,498 | +18 | +1.2% | 15,200 |
| 2024/03/27 | 1,498 | 1,520 | 1,480 | 1,480 | -20 | -1.3% | 30,100 |
| 2024/03/26 | 1,456 | 1,513 | 1,430 | 1,500 | +44 | +3% | 73,200 |
| 2024/03/25 | 1,398 | 1,489 | 1,397 | 1,456 | +85 | +6.2% | 72,500 |
| 2024/03/22 | 1,386 | 1,389 | 1,367 | 1,371 | -15 | -1.1% | 20,100 |
| 2024/03/21 | 1,405 | 1,409 | 1,376 | 1,386 | +11 | +0.8% | 29,900 |
| 2024/03/19 | 1,381 | 1,389 | 1,336 | 1,375 | -6 | -0.4% | 34,100 |
| 2024/03/18 | 1,357 | 1,414 | 1,354 | 1,381 | +50 | +3.8% | 69,300 |
| 2024/03/15 | 1,330 | 1,360 | 1,316 | 1,331 | +6 | +0.5% | 33,700 |
| 2024/03/14 | 1,346 | 1,368 | 1,272 | 1,325 | -20 | -1.5% | 73,700 |
| 2024/03/13 | 1,356 | 1,405 | 1,306 | 1,345 | +110 | +8.9% | 232,700 |
| 2024/03/12 | 1,187 | 1,241 | 1,187 | 1,235 | +43 | +3.6% | 21,300 |
| 2024/03/11 | 1,200 | 1,218 | 1,182 | 1,192 | -23 | -1.9% | 30,900 |
| 2024/03/08 | 1,243 | 1,243 | 1,215 | 1,215 | -17 | -1.4% | 10,600 |
| 2024/03/07 | 1,260 | 1,260 | 1,226 | 1,232 | -30 | -2.4% | 21,200 |
| 2024/03/06 | 1,255 | 1,276 | 1,245 | 1,262 | +12 | +1% | 7,500 |
| 2024/03/05 | 1,253 | 1,260 | 1,233 | 1,250 | -3 | -0.2% | 7,300 |
| 2024/03/04 | 1,250 | 1,271 | 1,245 | 1,253 | +13 | +1% | 18,600 |
| 2024/03/01 | 1,244 | 1,245 | 1,210 | 1,240 | -10 | -0.8% | 33,700 |
251～
300
件表示中 / 2419件
類似銘柄と比較する
現在ご覧いただいている「ナガオカ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ナガオカ | 132,200円 | -5.3% | -15.2% | 2.65% | 9.22倍 | 1.31倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| 丸山製 | 199,900円 | +2.5% | +8.2% | 3.75% | 11.47倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| パンチ | 36,000円 | -2.3% | -29.9% | 5.03% | 55.05倍 | 0.45倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| テセック | 157,900円 | -6.7% | -79.2% | 6.33% | 86.47倍 | 0.61倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ＳＡＮＥＩ | 199,000円 | +5.4% | +19.4% | 3.22% | 6.28倍 | 0.64倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
